ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.72	40.00	37.83	38.52	38.52	-1.47%	11,274
Jun 1, 2026	40.59	40.82	38.11	39.10	39.10	-3.52%	17,109
May 29, 2026	40.61	40.94	40.35	40.52	40.52	1.91%	1,977
May 28, 2026	41.00	41.26	39.53	39.76	39.76	-3.90%	7,655
May 27, 2026	40.51	42.12	40.19	41.38	41.38	0.78%	11,124
May 26, 2026	40.55	41.69	39.79	41.06	41.06	0.10%	14,928
May 25, 2026	41.11	41.11	40.86	41.02	41.02	0.79%	2,126
May 22, 2026	40.92	41.54	40.66	40.70	40.70	1.07%	7,009
May 21, 2026	41.30	41.57	40.20	40.27	40.27	-2.74%	17,067
May 20, 2026	39.40	41.41	39.20	41.40	41.40	3.36%	12,062
May 19, 2026	41.23	41.60	39.47	40.06	40.06	-3.41%	18,552
May 18, 2026	41.91	43.17	41.37	41.47	41.47	-0.20%	13,997
May 15, 2026	42.51	42.80	41.43	41.56	41.56	-3.20%	23,584
May 14, 2026	43.50	43.50	41.86	42.93	42.93	-0.88%	15,857
May 13, 2026	45.79	45.93	42.98	43.31	43.31	-5.33%	17,930
May 12, 2026	45.32	47.05	43.79	45.75	45.75	-2.13%	34,037
May 11, 2026	48.69	50.81	46.75	46.75	46.75	-0.37%	84,897
May 8, 2026	41.65	48.00	41.59	46.92	46.92	13.55%	44,516
May 7, 2026	42.25	46.52	41.21	41.32	41.32	0.17%	24,589
May 6, 2026	39.63	41.31	39.63	41.25	41.25	3.81%	11,123
May 5, 2026	40.87	40.99	39.54	39.74	39.74	-2.12%	8,925
May 4, 2026	38.83	40.77	38.53	40.60	40.60	0.98%	23,923
Apr 30, 2026	39.11	40.90	38.76	40.20	40.20	3.17%	4,378
Apr 29, 2026	40.40	40.61	38.23	38.97	38.97	-4.32%	12,216
Apr 28, 2026	41.81	41.81	40.64	40.73	40.73	-2.10%	3,666
Apr 27, 2026	43.36	43.37	41.57	41.60	41.60	-4.65%	8,354
Apr 24, 2026	45.72	45.72	43.56	43.63	43.63	-6.45%	8,080
Apr 23, 2026	47.39	48.00	46.43	46.64	46.64	-0.54%	6,621
Apr 22, 2026	46.81	47.50	46.34	46.90	46.90	1.41%	5,689
Apr 21, 2026	46.35	47.73	44.13	46.25	46.25	0.50%	18,810
Apr 20, 2026	44.81	47.11	44.81	46.02	46.02	-1.10%	13,641
Apr 17, 2026	46.64	47.19	45.40	46.53	46.53	2.51%	7,553
Apr 16, 2026	46.13	46.23	44.92	45.39	45.39	0.42%	3,452
Apr 15, 2026	44.79	46.56	44.60	45.20	45.20	1.35%	13,035
Apr 14, 2026	43.03	44.70	42.50	44.60	44.60	2.19%	13,101
Apr 13, 2026	43.28	45.18	42.92	43.64	43.64	-2.13%	7,531
Apr 10, 2026	43.87	44.83	42.75	44.59	44.59	1.79%	5,456
Apr 9, 2026	44.64	44.64	43.51	43.81	43.81	-1.02%	2,897
Apr 8, 2026	44.37	44.60	43.86	44.26	44.26	6.14%	6,112
Apr 7, 2026	42.23	42.28	41.29	41.70	41.70	-1.92%	6,948
Apr 2, 2026	42.34	43.62	42.00	42.51	42.51	-2.76%	9,035
Apr 1, 2026	44.69	45.03	43.22	43.72	43.72	2.47%	12,345
Mar 31, 2026	42.48	43.36	42.22	42.66	42.66	-0.32%	5,975
Mar 30, 2026	43.20	43.44	42.09	42.80	42.80	-2.35%	5,996
Mar 27, 2026	46.79	46.79	43.48	43.83	43.83	-5.06%	4,420
Mar 26, 2026	46.48	47.14	45.70	46.16	46.16	-0.33%	2,665
Mar 25, 2026	44.48	46.43	44.48	46.32	46.32	2.84%	3,803
Mar 24, 2026	43.99	45.43	43.51	45.04	45.04	2.95%	6,206
Mar 23, 2026	43.30	45.34	43.00	43.75	43.75	-2.15%	12,886
Mar 20, 2026	44.87	45.66	44.64	44.71	44.71	-0.90%	5,128